Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.48 | 26.69 | 26.35 | 26.65 | 185,801 | +0.27(+1.02%) |
Sep 28, 2023 | 26.29 | 26.73 | 26.08 | 26.38 | 84,779 | +0.14(+0.53%) |
Sep 27, 2023 | 26.19 | 26.59 | 26.16 | 26.24 | 123,491 | +0.05(+0.19%) |
Sep 26, 2023 | 26.47 | 26.75 | 26.15 | 26.19 | 89,368 | -0.51(-1.91%) |
Sep 25, 2023 | 25.91 | 26.98 | 26.62 | 26.70 | 136,815 | +0.70(+2.69%) |
Sep 22, 2023 | 25.85 | 26.21 | 25.66 | 26.00 | 60,297 | +0.09(+0.35%) |
Sep 21, 2023 | 25.79 | 26.21 | 25.71 | 25.91 | 70,201 | -0.04(-0.15%) |
Sep 20, 2023 | 25.97 | 26.52 | 25.95 | 25.95 | 125,963 | +0.09(+0.35%) |
Sep 19, 2023 | 25.81 | 26.01 | 25.67 | 25.86 | 49,447 | +0.14(+0.54%) |
Sep 18, 2023 | 25.61 | 26.02 | 25.33 | 25.72 | 109,301 | +0.00(+0.00%) |
Sep 15, 2023 | 25.75 | 26.06 | 25.48 | 25.72 | 388,425 | -0.04(-0.16%) |
Sep 14, 2023 | 25.57 | 26.00 | 25.34 | 25.76 | 76,635 | +0.20(+0.78%) |
Sep 13, 2023 | 25.28 | 25.83 | 25.15 | 25.56 | 110,891 | +0.24(+0.95%) |
Sep 12, 2023 | 25.45 | 25.72 | 25.22 | 25.32 | 64,248 | -0.23(-0.90%) |
Sep 11, 2023 | 25.87 | 25.87 | 25.52 | 25.55 | 88,909 | -0.23(-0.89%) |
Sep 08, 2023 | 25.77 | 26.03 | 25.69 | 25.78 | 60,833 | -0.17(-0.66%) |
Sep 07, 2023 | 25.84 | 26.16 | 25.56 | 25.95 | 87,440 | +0.18(+0.70%) |
Sep 06, 2023 | 25.84 | 26.11 | 25.65 | 25.77 | 59,090 | -0.10(-0.39%) |
Sep 05, 2023 | 25.95 | 26.10 | 25.38 | 25.87 | 86,099 | -0.15(-0.58%) |
Sep 01, 2023 | 26.45 | 26.45 | 25.93 | 26.02 | 210,441 | -0.40(-1.51%) |
Aug 31, 2023 | 26.13 | 26.52 | 25.94 | 26.42 | 119,308 | +0.36(+1.38%) |
Aug 30, 2023 | 25.55 | 26.06 | 25.55 | 26.06 | 98,088 | +0.51(+2.00%) |
Aug 29, 2023 | 25.27 | 25.64 | 25.25 | 25.55 | 42,319 | +0.22(+0.87%) |
Aug 28, 2023 | 24.85 | 25.49 | 24.74 | 25.33 | 115,253 | +0.46(+1.85%) |
Aug 25, 2023 | 24.64 | 25.05 | 24.64 | 24.87 | 37,299 | +0.23(+0.93%) |
Aug 24, 2023 | 24.72 | 24.72 | 24.32 | 24.64 | 75,852 | -0.28(-1.12%) |
Aug 23, 2023 | 25.07 | 25.50 | 24.84 | 24.92 | 190,089 | -0.08(-0.32%) |
Aug 22, 2023 | 24.77 | 25.18 | 24.33 | 25.00 | 133,712 | +0.43(+1.75%) |
Aug 21, 2023 | 24.40 | 24.75 | 23.85 | 24.57 | 116,410 | +0.12(+0.49%) |
Aug 18, 2023 | 24.43 | 24.72 | 24.19 | 24.45 | 46,666 | -0.21(-0.85%) |
Aug 17, 2023 | 24.81 | 24.94 | 24.49 | 24.66 | 57,939 | -0.15(-0.60%) |
Aug 16, 2023 | 25.00 | 25.09 | 24.81 | 24.81 | 66,571 | -0.18(-0.72%) |
Aug 15, 2023 | 25.19 | 25.34 | 24.85 | 24.99 | 84,563 | -0.20(-0.79%) |
Aug 14, 2023 | 25.22 | 25.69 | 25.11 | 25.19 | 110,000 | -0.14(-0.55%) |
Aug 11, 2023 | 25.75 | 26.05 | 24.95 | 25.33 | 283,985 | -0.68(-2.61%) |
Aug 10, 2023 | 25.75 | 26.46 | 25.75 | 26.01 | 104,425 | +0.43(+1.68%) |
Aug 09, 2023 | 24.98 | 26.96 | 24.72 | 25.58 | 204,114 | +2.23(+9.55%) |
Aug 08, 2023 | 23.28 | 23.66 | 23.17 | 23.35 | 50,911 | -0.22(-0.93%) |
Aug 07, 2023 | 23.45 | 23.68 | 23.32 | 23.57 | 35,455 | +0.27(+1.16%) |
Aug 04, 2023 | 23.42 | 23.75 | 23.29 | 23.30 | 29,459 | +0.01(+0.04%) |
Aug 03, 2023 | 23.46 | 23.49 | 22.73 | 23.29 | 41,231 | -0.23(-0.98%) |
Aug 02, 2023 | 23.14 | 23.73 | 23.14 | 23.52 | 58,037 | +0.27(+1.16%) |
Aug 01, 2023 | 23.15 | 23.28 | 22.67 | 23.25 | 58,441 | +0.06(+0.26%) |
Jul 31, 2023 | 23.14 | 23.38 | 22.84 | 23.19 | 68,396 | +0.11(+0.47%) |
Jul 28, 2023 | 23.37 | 23.63 | 23.06 | 23.08 | 49,312 | -0.10(-0.43%) |
Jul 27, 2023 | 22.85 | 23.33 | 22.84 | 23.18 | 57,131 | +0.34(+1.48%) |
Jul 26, 2023 | 22.81 | 23.01 | 22.70 | 22.84 | 50,288 | +0.03(+0.13%) |
Jul 25, 2023 | 22.72 | 22.95 | 22.49 | 22.81 | 44,360 | -0.01(-0.04%) |
Jul 24, 2023 | 22.65 | 22.92 | 22.62 | 22.82 | 37,092 | +0.04(+0.18%) |
Jul 21, 2023 | 22.96 | 22.96 | 22.72 | 22.78 | 42,798 | -0.03(-0.13%) |
Jul 20, 2023 | 22.66 | 22.90 | 22.48 | 22.81 | 42,952 | +0.12(+0.53%) |
Jul 19, 2023 | 22.64 | 22.82 | 22.42 | 22.69 | 55,704 | +0.03(+0.13%) |
Jul 18, 2023 | 22.65 | 23.03 | 22.41 | 22.66 | 47,591 | -0.07(-0.31%) |
Jul 17, 2023 | 22.06 | 22.92 | 22.06 | 22.73 | 63,715 | +0.59(+2.66%) |
Jul 14, 2023 | 22.13 | 22.29 | 21.63 | 22.14 | 45,064 | +0.18(+0.82%) |
Jul 13, 2023 | 21.77 | 22.35 | 21.68 | 21.97 | 34,309 | +0.18(+0.82%) |
Jul 12, 2023 | 21.94 | 22.05 | 21.74 | 21.79 | 48,597 | +0.01(+0.05%) |
Jul 11, 2023 | 22.02 | 22.05 | 21.69 | 21.78 | 40,163 | -0.18(-0.82%) |
Jul 10, 2023 | 21.99 | 22.23 | 21.92 | 21.96 | 36,078 | +0.00(+0.00%) |
Jul 07, 2023 | 21.93 | 22.22 | 21.93 | 21.96 | 47,517 | +0.07(+0.32%) |
Jul 06, 2023 | 21.67 | 21.96 | 21.35 | 21.89 | 76,848 | +0.18(+0.83%) |
Jul 05, 2023 | 21.92 | 22.08 | 21.66 | 21.71 | 78,195 | -0.28(-1.27%) |